Skip to main content

Autoliv Inc (NY: ALV )

120.73 -1.37 (-1.12%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 42.70 43.38 42.69 43.12 796,168 +0.35(+0.81%)
Jun 27, 2013 42.05 43.07 42.05 42.78 1,461,547 +0.73(+1.74%)
Jun 26, 2013 41.77 42.14 41.63 42.05 563,485 +0.77(+1.88%)
Jun 25, 2013 41.38 41.62 41.09 41.27 1,038,025 +0.27(+0.67%)
Jun 24, 2013 40.21 41.46 39.86 41.00 2,840,298 -0.63(-1.51%)
Jun 21, 2013 41.88 42.42 41.31 41.63 4,213,252 -0.35(-0.82%)
Jun 20, 2013 41.95 42.28 41.61 41.97 1,595,672 -1.33(-3.06%)
Jun 19, 2013 43.48 43.76 43.23 43.30 1,178,581 -0.63(-1.43%)
Jun 18, 2013 43.32 44.05 43.21 43.93 1,398,996 +0.48(+1.12%)
Jun 17, 2013 43.36 43.66 43.16 43.45 1,255,716 +0.38(+0.88%)
Jun 14, 2013 43.38 43.60 42.90 43.07 1,269,266 -0.82(-1.88%)
Jun 13, 2013 43.08 44.00 43.02 43.89 808,389 +0.58(+1.34%)
Jun 12, 2013 43.51 43.75 43.30 43.31 362,425 +0.17(+0.40%)
Jun 11, 2013 43.21 43.58 43.03 43.14 536,782 -0.54(-1.24%)
Jun 10, 2013 43.84 44.05 43.43 43.68 886,903 -0.55(-1.25%)
Jun 07, 2013 43.39 44.26 43.18 44.23 548,799 +0.67(+1.55%)
Jun 06, 2013 43.30 43.57 42.90 43.56 350,765 +0.27(+0.63%)
Jun 05, 2013 43.81 43.82 43.07 43.28 367,005 -0.77(-1.76%)
Jun 04, 2013 44.10 44.42 43.76 44.06 609,196 -0.23(-0.53%)
Jun 03, 2013 44.01 44.33 43.58 44.29 1,273,577 +0.57(+1.31%)
May 31, 2013 44.07 44.49 43.72 43.72 1,127,707 +0.01(+0.03%)
May 30, 2013 44.00 44.24 43.70 43.71 607,554 +0.08(+0.19%)
May 29, 2013 43.65 44.00 43.53 43.62 1,086,976 -0.03(-0.08%)
May 28, 2013 43.92 44.28 43.61 43.66 896,797 +0.12(+0.28%)
May 24, 2013 43.07 43.71 42.94 43.53 464,324 +0.37(+0.86%)
May 23, 2013 42.73 43.45 42.61 43.16 465,052 -0.16(-0.36%)
May 22, 2013 43.45 44.25 43.07 43.32 629,556 -0.67(-1.53%)
May 21, 2013 44.09 44.30 43.86 43.99 524,637 -0.27(-0.60%)
May 20, 2013 44.29 44.47 44.14 44.26 431,280 -0.06(-0.14%)
May 17, 2013 43.64 44.50 43.61 44.32 700,069 +1.02(+2.37%)
May 16, 2013 43.62 43.78 43.19 43.30 362,876 -0.37(-0.85%)
May 15, 2013 43.61 43.85 43.38 43.67 696,033 -0.09(-0.20%)
May 13, 2013 43.14 43.80 43.13 43.76 1,224,738 +0.07(+0.15%)
May 10, 2013 43.36 43.73 43.29 43.69 1,006,903 +0.58(+1.35%)
May 09, 2013 43.21 43.55 43.02 43.11 584,320 -0.09(-0.22%)
May 08, 2013 43.18 43.35 43.07 43.20 817,954 +0.38(+0.88%)
May 07, 2013 42.80 42.86 42.44 42.82 645,831 +0.23(+0.53%)
May 06, 2013 42.27 42.91 42.27 42.60 922,102 +0.23(+0.55%)
May 03, 2013 42.07 43.02 42.07 42.37 1,197,828 +0.56(+1.34%)
May 02, 2013 41.59 41.90 41.53 41.81 1,334,321 -0.18(-0.42%)
May 01, 2013 42.05 42.40 41.85 41.98 628,535 -0.33(-0.79%)
Apr 30, 2013 41.97 42.40 41.93 42.32 1,095,375 +0.46(+1.10%)
Apr 29, 2013 41.65 42.30 41.54 41.86 1,769,751 +0.28(+0.67%)
Apr 26, 2013 41.51 42.11 39.29 41.58 3,674,589 +2.29(+5.82%)
Apr 25, 2013 38.36 39.41 38.30 39.29 2,994,802 +0.96(+2.51%)
Apr 24, 2013 37.28 38.35 37.23 38.33 2,059,267 +0.80(+2.12%)
Apr 23, 2013 37.35 37.59 37.10 37.53 1,963,703 -0.23(-0.62%)
Apr 22, 2013 37.01 38.20 36.91 37.76 1,298,301 +0.51(+1.38%)
Apr 19, 2013 37.11 37.27 36.77 37.25 1,533,889 +0.44(+1.20%)
Apr 18, 2013 37.21 37.21 36.53 36.81 1,113,009 -0.55(-1.47%)
Apr 17, 2013 37.70 37.73 36.99 37.35 1,579,343 -0.92(-2.40%)
Apr 16, 2013 37.97 38.27 37.89 38.27 642,437 +0.53(+1.39%)
Apr 15, 2013 38.51 38.56 37.46 37.75 1,693,540 -1.36(-3.48%)
Apr 12, 2013 38.94 39.18 38.87 39.11 1,137,122 -0.19(-0.48%)
Apr 11, 2013 38.56 39.42 38.50 39.30 1,204,887 +0.66(+1.71%)
Apr 10, 2013 37.73 38.64 37.64 38.64 825,698 +1.17(+3.12%)
Apr 09, 2013 37.28 37.64 36.96 37.47 1,447,708 +0.08(+0.22%)
Apr 08, 2013 37.32 37.50 37.04 37.39 637,590 -0.26(-0.69%)
Apr 05, 2013 37.04 37.96 36.89 37.65 1,248,384 +0.11(+0.30%)
Apr 04, 2013 37.73 37.91 37.38 37.54 756,511 -0.47(-1.22%)
Apr 03, 2013 38.25 38.40 37.79 38.00 1,120,036 +0.03(+0.07%)
Apr 02, 2013 38.09 38.26 37.85 37.97 715,552 +0.39(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.